Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 9.54 | 9.85 | 9.46 | 9.67 | 9.67 | 1,789,925 |
27 Jun 2024 | 9.95 | 9.95 | 9.54 | 9.54 | 9.54 | 1,544,769 |
26 Jun 2024 | 9.54 | 9.91 | 9.54 | 9.91 | 9.91 | 1,561,318 |
25 Jun 2024 | 9.54 | 9.68 | 9.42 | 9.61 | 9.61 | 1,660,695 |
24 Jun 2024 | 9.96 | 10.08 | 9.49 | 9.50 | 9.50 | 2,554,614 |
21 Jun 2024 | 10.10 | 10.17 | 9.91 | 10.02 | 10.02 | 1,930,572 |
20 Jun 2024 | 10.13 | 10.47 | 10.13 | 10.14 | 10.14 | 3,515,870 |
19 Jun 2024 | 10.24 | 10.33 | 10.12 | 10.23 | 10.23 | 1,825,603 |
18 Jun 2024 | 10.17 | 10.33 | 10.10 | 10.29 | 10.29 | 1,883,780 |
17 Jun 2024 | 10.09 | 10.19 | 10.01 | 10.10 | 10.10 | 1,977,277 |
14 Jun 2024 | 10.43 | 10.46 | 10.08 | 10.13 | 10.13 | 3,182,575 |
13 Jun 2024 | 10.41 | 10.62 | 10.20 | 10.54 | 10.54 | 3,272,725 |
12 Jun 2024 | 10.21 | 10.51 | 10.16 | 10.43 | 10.43 | 3,426,586 |
11 Jun 2024 | 9.97 | 10.27 | 9.70 | 10.20 | 10.20 | 2,638,464 |
07 Jun 2024 | 9.81 | 10.13 | 9.76 | 9.98 | 9.98 | 3,052,098 |
06 Jun 2024 | 10.19 | 10.31 | 9.59 | 9.72 | 9.72 | 4,322,949 |
05 Jun 2024 | 10.24 | 10.44 | 10.12 | 10.15 | 10.15 | 3,699,528 |
04 Jun 2024 | 10.70 | 10.78 | 10.19 | 10.30 | 10.30 | 5,484,849 |
03 Jun 2024 | 11.06 | 11.13 | 10.56 | 10.75 | 10.75 | 3,736,195 |
31 May 2024 | 11.20 | 11.25 | 11.05 | 11.09 | 11.09 | 1,785,397 |
30 May 2024 | 11.08 | 11.34 | 11.00 | 11.10 | 11.10 | 2,466,688 |
29 May 2024 | 10.87 | 11.36 | 10.86 | 11.19 | 11.19 | 3,203,016 |
28 May 2024 | 11.03 | 11.19 | 10.81 | 10.93 | 10.93 | 1,875,201 |
27 May 2024 | 10.81 | 11.03 | 10.64 | 11.02 | 11.02 | 2,326,402 |
24 May 2024 | 11.10 | 11.19 | 10.75 | 10.79 | 10.79 | 2,723,780 |
23 May 2024 | 11.40 | 11.46 | 10.99 | 11.04 | 11.04 | 2,802,841 |
22 May 2024 | 11.52 | 11.53 | 11.11 | 11.47 | 11.47 | 2,876,959 |
21 May 2024 | 11.60 | 11.66 | 11.35 | 11.41 | 11.41 | 1,942,116 |
21 May 2024 | 0.3 Dividend | |||||
21 May 2024 | 1.4:1 Stock split | |||||
20 May 2024 | 11.76 | 11.99 | 11.76 | 11.78 | 11.48 | 3,319,204 |
17 May 2024 | 11.81 | 11.91 | 11.63 | 11.82 | 11.52 | 2,621,731 |
16 May 2024 | 11.71 | 12.26 | 11.69 | 11.81 | 11.51 | 4,002,490 |
15 May 2024 | 11.88 | 11.91 | 11.62 | 11.69 | 11.39 | 3,241,340 |
14 May 2024 | 11.89 | 12.28 | 11.63 | 12.01 | 11.70 | 5,731,126 |
13 May 2024 | 11.84 | 11.87 | 11.49 | 11.55 | 11.26 | 5,009,898 |
10 May 2024 | 12.09 | 12.21 | 11.80 | 11.87 | 11.57 | 5,249,379 |
09 May 2024 | 12.28 | 12.30 | 11.97 | 12.16 | 11.85 | 5,455,854 |
08 May 2024 | 12.36 | 12.87 | 12.08 | 12.15 | 11.84 | 7,385,730 |
07 May 2024 | 12.12 | 12.38 | 11.93 | 12.25 | 11.94 | 5,350,972 |
06 May 2024 | 11.61 | 12.41 | 11.54 | 12.13 | 11.82 | 7,599,496 |
30 Apr 2024 | 11.59 | 11.71 | 11.24 | 11.45 | 11.16 | 5,068,600 |
29 Apr 2024 | 11.44 | 11.85 | 11.44 | 11.76 | 11.46 | 4,143,958 |
26 Apr 2024 | 11.32 | 11.50 | 11.29 | 11.39 | 11.10 | 3,950,216 |
25 Apr 2024 | 11.14 | 11.46 | 11.13 | 11.36 | 11.07 | 3,132,822 |
24 Apr 2024 | 10.94 | 11.34 | 10.84 | 11.26 | 10.98 | 3,315,550 |
23 Apr 2024 | 10.87 | 11.09 | 10.80 | 11.02 | 10.74 | 2,262,415 |
22 Apr 2024 | 10.96 | 11.18 | 10.88 | 10.97 | 10.69 | 2,567,664 |
19 Apr 2024 | 10.76 | 11.24 | 10.63 | 11.08 | 10.80 | 4,115,078 |
18 Apr 2024 | 10.71 | 11.19 | 10.64 | 10.84 | 10.56 | 4,849,406 |
17 Apr 2024 | 10.16 | 11.07 | 10.16 | 10.71 | 10.44 | 6,105,316 |
16 Apr 2024 | 10.57 | 10.70 | 9.86 | 10.00 | 9.75 | 4,346,126 |
15 Apr 2024 | 11.09 | 11.13 | 10.43 | 10.72 | 10.45 | 6,502,874 |
12 Apr 2024 | 10.88 | 11.70 | 10.81 | 11.43 | 11.14 | 6,263,549 |
11 Apr 2024 | 11.04 | 11.20 | 10.93 | 10.96 | 10.68 | 3,065,262 |
10 Apr 2024 | 11.59 | 11.61 | 11.04 | 11.16 | 10.88 | 4,505,580 |
09 Apr 2024 | 10.64 | 11.70 | 10.64 | 11.49 | 11.20 | 6,797,855 |
08 Apr 2024 | 11.34 | 11.34 | 10.70 | 10.71 | 10.44 | 4,903,124 |
03 Apr 2024 | 10.94 | 11.45 | 10.92 | 11.25 | 10.96 | 5,740,509 |
02 Apr 2024 | 10.92 | 10.99 | 10.79 | 10.94 | 10.66 | 3,889,239 |
01 Apr 2024 | 10.74 | 10.96 | 10.62 | 10.94 | 10.66 | 4,578,435 |
29 Mar 2024 | 10.54 | 10.96 | 10.51 | 10.83 | 10.55 | 4,523,264 |
28 Mar 2024 | 9.99 | 10.34 | 9.99 | 10.34 | 10.08 | 2,833,399 |
27 Mar 2024 | 10.35 | 10.47 | 10.09 | 10.09 | 9.84 | 2,553,752 |
26 Mar 2024 | 10.54 | 10.57 | 10.07 | 10.34 | 10.08 | 3,256,780 |
25 Mar 2024 | 10.94 | 11.05 | 10.49 | 10.54 | 10.27 | 3,600,772 |
22 Mar 2024 | 11.25 | 11.31 | 10.89 | 10.91 | 10.63 | 3,966,541 |
21 Mar 2024 | 11.34 | 11.43 | 10.93 | 11.26 | 10.97 | 6,050,496 |
20 Mar 2024 | 11.18 | 11.49 | 10.90 | 11.30 | 11.01 | 7,035,809 |
19 Mar 2024 | 11.38 | 11.75 | 11.07 | 11.09 | 10.80 | 12,064,791 |
18 Mar 2024 | 10.46 | 10.70 | 10.27 | 10.69 | 10.42 | 5,143,495 |
15 Mar 2024 | 10.46 | 10.71 | 10.20 | 10.40 | 10.14 | 5,378,585 |
14 Mar 2024 | 11.08 | 11.23 | 10.32 | 10.48 | 10.21 | 6,985,487 |
13 Mar 2024 | 10.53 | 10.57 | 10.32 | 10.44 | 10.18 | 3,347,944 |
12 Mar 2024 | 10.32 | 10.55 | 10.13 | 10.53 | 10.26 | 4,778,508 |
11 Mar 2024 | 9.74 | 10.31 | 9.71 | 10.26 | 10.00 | 4,891,307 |
08 Mar 2024 | 9.64 | 9.82 | 9.61 | 9.74 | 9.49 | 3,524,589 |
07 Mar 2024 | 9.89 | 9.99 | 9.61 | 9.64 | 9.39 | 3,314,343 |
06 Mar 2024 | 10.04 | 10.08 | 9.72 | 9.88 | 9.63 | 3,011,139 |
05 Mar 2024 | 10.24 | 10.24 | 9.81 | 9.92 | 9.67 | 4,291,793 |
04 Mar 2024 | 10.16 | 10.57 | 10.01 | 10.26 | 10.00 | 3,865,801 |
01 Mar 2024 | 10.11 | 10.20 | 9.85 | 10.20 | 9.94 | 4,378,189 |
29 Feb 2024 | 9.66 | 10.01 | 9.59 | 9.96 | 9.71 | 5,173,527 |
28 Feb 2024 | 10.57 | 10.96 | 9.64 | 9.66 | 9.41 | 7,202,539 |
27 Feb 2024 | 10.24 | 10.54 | 10.14 | 10.54 | 10.27 | 3,777,869 |
26 Feb 2024 | 10.07 | 10.78 | 10.07 | 10.35 | 10.09 | 6,446,608 |
23 Feb 2024 | 9.81 | 9.90 | 9.57 | 9.89 | 9.63 | 3,882,324 |
22 Feb 2024 | 9.51 | 9.68 | 9.36 | 9.68 | 9.43 | 4,147,623 |
21 Feb 2024 | 9.32 | 9.80 | 9.14 | 9.51 | 9.26 | 4,661,833 |
20 Feb 2024 | 9.32 | 9.51 | 9.21 | 9.37 | 9.13 | 3,942,526 |
19 Feb 2024 | 9.46 | 9.79 | 9.16 | 9.43 | 9.19 | 6,438,244 |
08 Feb 2024 | 8.32 | 9.51 | 8.24 | 9.30 | 9.06 | 6,638,818 |
07 Feb 2024 | 8.42 | 8.69 | 8.04 | 8.23 | 8.02 | 6,451,930 |
06 Feb 2024 | 7.82 | 8.53 | 7.21 | 8.36 | 8.15 | 6,760,741 |
05 Feb 2024 | 8.91 | 8.97 | 7.61 | 7.96 | 7.75 | 5,928,539 |
02 Feb 2024 | 9.47 | 9.74 | 8.51 | 8.84 | 8.62 | 6,857,425 |
01 Feb 2024 | 9.53 | 9.90 | 9.38 | 9.63 | 9.38 | 3,328,270 |
31 Jan 2024 | 10.12 | 10.38 | 9.64 | 9.69 | 9.45 | 3,618,210 |
30 Jan 2024 | 10.54 | 10.71 | 10.25 | 10.25 | 9.99 | 2,663,959 |
29 Jan 2024 | 11.19 | 11.23 | 10.66 | 10.66 | 10.39 | 2,567,880 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |